Defense Metals Corp. (DFMTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3833-0.0252 (-6.17%)

At close: 3:58PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 01, 2021	0.4220	0.4620	0.3770	0.3830	0.3830	622,900
Feb 26, 2021	0.4600	0.4670	0.4090	0.4090	0.4090	621,300
Feb 25, 2021	0.5000	0.5630	0.4500	0.4690	0.4690	609,500
Feb 24, 2021	0.4900	0.5090	0.4560	0.4990	0.4990	399,400
Feb 23, 2021	0.5000	0.5200	0.4250	0.4850	0.4850	835,400
Feb 22, 2021	0.5180	0.5590	0.5000	0.5000	0.5000	1,064,900
Feb 19, 2021	0.4650	0.5150	0.4650	0.5080	0.5080	655,700
Feb 18, 2021	0.5160	0.5160	0.4500	0.4620	0.4620	632,500
Feb 17, 2021	0.5860	0.5860	0.4960	0.5130	0.5130	759,800
Feb 16, 2021	0.4610	0.5950	0.4550	0.5680	0.5680	1,570,500
Feb 12, 2021	0.4670	0.5040	0.4140	0.4610	0.4610	786,500
Feb 11, 2021	0.3750	0.4580	0.3740	0.4540	0.4540	830,300
Feb 10, 2021	0.3510	0.3630	0.3250	0.3590	0.3590	376,400
Feb 09, 2021	0.3400	0.3500	0.3120	0.3240	0.3240	340,500
Feb 08, 2021	0.3000	0.3240	0.2860	0.3220	0.3220	297,800
Feb 05, 2021	0.2850	0.2940	0.2800	0.2860	0.2860	102,600
Feb 04, 2021	0.3050	0.3090	0.2750	0.2750	0.2750	301,900
Feb 03, 2021	0.3100	0.3300	0.2900	0.2960	0.2960	211,200
Feb 02, 2021	0.3300	0.3400	0.3090	0.3090	0.3090	64,100
Feb 01, 2021	0.2980	0.3430	0.2950	0.3300	0.3300	171,200
Jan 29, 2021	0.3230	0.3230	0.2960	0.3070	0.3070	407,400
Jan 28, 2021	0.3240	0.3250	0.3010	0.3250	0.3250	342,800
Jan 27, 2021	0.3410	0.3410	0.2940	0.3200	0.3200	405,100
Jan 26, 2021	0.3660	0.3870	0.3450	0.3530	0.3530	344,200
Jan 25, 2021	0.3580	0.3620	0.3200	0.3480	0.3480	484,300
Jan 22, 2021	0.3150	0.3280	0.3060	0.3280	0.3280	131,200
Jan 21, 2021	0.3130	0.3180	0.3030	0.3110	0.3110	226,800
Jan 20, 2021	0.3000	0.3100	0.2940	0.3040	0.3040	268,100
Jan 19, 2021	0.2900	0.3060	0.2730	0.2870	0.2870	182,800
Jan 15, 2021	0.2420	0.3230	0.2410	0.3010	0.3010	159,900
Jan 14, 2021	0.2660	0.2840	0.2480	0.2600	0.2600	232,600
Jan 13, 2021	0.2700	0.2760	0.2570	0.2670	0.2670	222,500
Jan 12, 2021	0.2800	0.2950	0.2480	0.2670	0.2670	222,900
Jan 11, 2021	0.2890	0.2940	0.2570	0.2780	0.2780	227,800
Jan 08, 2021	0.3020	0.3090	0.2550	0.2850	0.2850	641,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

S&P Futures3,884.75-14.00(-0.36%)

Dow Futures31,392.00-117.00(-0.37%)

Nasdaq Futures13,243.00-36.75(-0.28%)

Defense Metals Corp. (DFMTF)

S&P Futures
3,884.75
-14.00(-0.36%)

Dow Futures
31,392.00
-117.00(-0.37%)

Nasdaq Futures
13,243.00
-36.75(-0.28%)